エイチ・ツー・オー リテイリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,801 | 1,818 | 1,787 | 1,806 | +16 | +0.9% | 470,700 |
| 2017/03/31 | 1,809 | 1,826 | 1,790 | 1,790 | -7 | -0.4% | 426,100 |
| 2017/03/30 | 1,825 | 1,830 | 1,789 | 1,797 | -40 | -2.2% | 291,400 |
| 2017/03/29 | 1,847 | 1,849 | 1,818 | 1,837 | -16 | -0.9% | 331,900 |
| 2017/03/28 | 1,838 | 1,859 | 1,837 | 1,853 | +25 | +1.4% | 362,100 |
| 2017/03/27 | 1,855 | 1,858 | 1,821 | 1,828 | -41 | -2.2% | 356,500 |
| 2017/03/24 | 1,843 | 1,879 | 1,840 | 1,869 | +25 | +1.4% | 271,600 |
| 2017/03/23 | 1,847 | 1,852 | 1,831 | 1,844 | -13 | -0.7% | 314,300 |
| 2017/03/22 | 1,878 | 1,880 | 1,856 | 1,857 | -50 | -2.6% | 383,700 |
| 2017/03/21 | 1,913 | 1,924 | 1,902 | 1,907 | -21 | -1.1% | 462,700 |
| 2017/03/17 | 1,925 | 1,935 | 1,917 | 1,928 | -13 | -0.7% | 316,200 |
| 2017/03/16 | 1,927 | 1,943 | 1,918 | 1,941 | -16 | -0.8% | 307,100 |
| 2017/03/15 | 1,960 | 1,968 | 1,951 | 1,957 | -10 | -0.5% | 182,200 |
| 2017/03/14 | 1,980 | 1,989 | 1,967 | 1,967 | -5 | -0.3% | 195,100 |
| 2017/03/13 | 1,964 | 1,975 | 1,955 | 1,972 | ±0 | ±0% | 343,300 |
| 2017/03/10 | 1,963 | 1,973 | 1,932 | 1,972 | +39 | +2% | 417,500 |
| 2017/03/09 | 1,934 | 1,943 | 1,924 | 1,933 | -1 | -0.1% | 249,700 |
| 2017/03/08 | 1,957 | 1,957 | 1,929 | 1,934 | -18 | -0.9% | 315,500 |
| 2017/03/07 | 1,942 | 1,976 | 1,938 | 1,952 | +9 | +0.5% | 355,100 |
| 2017/03/06 | 1,925 | 1,952 | 1,915 | 1,943 | -4 | -0.2% | 344,000 |
| 2017/03/03 | 1,967 | 1,972 | 1,937 | 1,947 | -29 | -1.5% | 358,200 |
| 2017/03/02 | 1,959 | 1,980 | 1,951 | 1,976 | +63 | +3.3% | 671,000 |
| 2017/03/01 | 1,900 | 1,927 | 1,897 | 1,913 | +11 | +0.6% | 265,200 |
| 2017/02/28 | 1,914 | 1,937 | 1,901 | 1,902 | -9 | -0.5% | 419,600 |
| 2017/02/27 | 1,904 | 1,917 | 1,892 | 1,911 | -8 | -0.4% | 304,700 |
| 2017/02/24 | 1,911 | 1,948 | 1,911 | 1,919 | -9 | -0.5% | 495,700 |
| 2017/02/23 | 1,939 | 1,944 | 1,921 | 1,928 | -6 | -0.3% | 227,300 |
| 2017/02/22 | 1,938 | 1,966 | 1,923 | 1,934 | +14 | +0.7% | 679,600 |
| 2017/02/21 | 1,870 | 1,927 | 1,858 | 1,920 | +50 | +2.7% | 388,800 |
| 2017/02/20 | 1,870 | 1,877 | 1,852 | 1,870 | +4 | +0.2% | 361,000 |
| 2017/02/17 | 1,851 | 1,868 | 1,843 | 1,866 | ±0 | ±0% | 386,600 |
| 2017/02/16 | 1,880 | 1,888 | 1,853 | 1,866 | -13 | -0.7% | 393,300 |
| 2017/02/15 | 1,865 | 1,892 | 1,861 | 1,879 | +12 | +0.6% | 298,300 |
| 2017/02/14 | 1,883 | 1,912 | 1,867 | 1,867 | -18 | -1% | 465,200 |
| 2017/02/13 | 1,880 | 1,899 | 1,875 | 1,885 | +15 | +0.8% | 504,200 |
| 2017/02/10 | 1,850 | 1,880 | 1,839 | 1,870 | +69 | +3.8% | 519,900 |
| 2017/02/09 | 1,815 | 1,828 | 1,799 | 1,801 | -35 | -1.9% | 575,400 |
| 2017/02/08 | 1,820 | 1,843 | 1,812 | 1,836 | +15 | +0.8% | 307,600 |
| 2017/02/07 | 1,823 | 1,839 | 1,818 | 1,821 | -26 | -1.4% | 335,600 |
| 2017/02/06 | 1,860 | 1,865 | 1,838 | 1,847 | +8 | +0.4% | 303,500 |
| 2017/02/03 | 1,838 | 1,870 | 1,825 | 1,839 | -13 | -0.7% | 393,700 |
| 2017/02/02 | 1,900 | 1,931 | 1,845 | 1,852 | -31 | -1.6% | 688,000 |
| 2017/02/01 | 1,858 | 1,889 | 1,846 | 1,883 | +10 | +0.5% | 497,900 |
| 2017/01/31 | 1,881 | 1,885 | 1,857 | 1,873 | ±0 | ±0% | 490,900 |
| 2017/01/30 | 1,870 | 1,903 | 1,843 | 1,873 | +21 | +1.1% | 694,200 |
| 2017/01/27 | 1,848 | 1,870 | 1,766 | 1,852 | +67 | +3.8% | 1,201,500 |
| 2017/01/26 | 1,775 | 1,802 | 1,773 | 1,785 | +10 | +0.6% | 523,400 |
| 2017/01/25 | 1,796 | 1,805 | 1,756 | 1,775 | +9 | +0.5% | 403,300 |
| 2017/01/24 | 1,761 | 1,784 | 1,758 | 1,766 | -6 | -0.3% | 296,200 |
| 2017/01/23 | 1,795 | 1,795 | 1,772 | 1,772 | -55 | -3% | 303,900 |
2051～
2100
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「Ｈ２Ｏリテイル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｈ２Ｏリテイル | 211,400円 | +1.2% | -13.7% | 2.08% | 13.94倍 | 0.84倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| トライアル | 246,200円 | +64.0% | -37.4% | 0.65% | 601.96倍 | 2.39倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
| サイゼリヤ | 557,000円 | +15.2% | +0.7% | 0.54% | 26.53倍 | 2.43倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| ケーズＨＤ | 150,000円 | +2.3% | +2.3% | 2.93% | 23.65倍 | 0.94倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| 王将フード | 385,500円 | +7.8% | +0.9% | 1.45% | 24.96倍 | 2.72倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
市場注目の銘柄
チャート関連のコラム
